시장 데이터를 불러오는 중
전체 종목
Unum Group Common Stock 과거 주가
Unum Group Common Stock · UNM · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unum Group Common Stock · UNM · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,229 | ₩125,696 | ₩122,639 | ₩122,920 | -0.25% | 124.3만 |
| 2026.10.08 | ₩124,865 | ₩125,897 | ₩122,679 | ₩124,221 | -0.52% | 240.5만 |
| 2026.10.07 | ₩122,035 | ₩125,227 | ₩120,922 | ₩124,972 | +2.41% | 257.1만 |
| 2026.10.06 | ₩120,171 | ₩124,798 | ₩120,011 | ₩123,135 | +2.47% | 203.5만 |
| 2026.10.05 | ₩116,658 | ₩121,982 | ₩116,658 | ₩120,587 | +3.37% | 175만 |
| 2026.10.02 | ₩118,334 | ₩119,380 | ₩118,066 | ₩118,764 | +0.36% | 105.7만 |
| 2026.10.01 | ₩117,221 | ₩118,120 | ₩115,036 | ₩118,106 | +0.75% | 112.5만 |
| 2026.09.30 | ₩118,093 | ₩119,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,637 |
| -0.39% |
| 136.4만 |
| 2026.09.29 | ₩121,646 | ₩122,022 | ₩117,530 | ₩118,321 | -2.73% | 178.8만 |
|---|
| 2026.09.28 | ₩122,518 | ₩124,033 | ₩122,129 | ₩122,183 | -0.27% | 134.7만 |
|---|
| 2026.09.25 | ₩122,129 | ₩124,596 | ₩122,129 | ₩123,483 | +1.11% | 147.1만 |
|---|
| 2026.09.24 | ₩126,380 | ₩127,251 | ₩122,062 | ₩122,169 | -3.33% | 195.8만 |
|---|
| 2026.09.23 | ₩124,382 | ₩128,244 | ₩123,738 | ₩126,661 | +1.83% | 179.2만 |
|---|
| 2026.09.22 | ₩125,763 | ₩126,179 | ₩123,765 | ₩125,133 | -0.50% | 197.5만 |
|---|
| 2026.09.21 | ₩128,700 | ₩128,901 | ₩125,428 | ₩125,455 | -2.52% | 153.7만 |
|---|
| 2026.09.18 | ₩128,565 | ₩128,981 | ₩126,299 | ₩127,640 | -0.72% | 625만 |
|---|
| 2026.09.17 | ₩127,975 | ₩129,223 | ₩127,386 | ₩128,217 | +0.19% | 226.4만 |
|---|
| 2026.09.16 | ₩128,083 | ₩129,732 | ₩125,267 | ₩127,144 | -0.73% | 354만 |
|---|
| 2026.09.15 | ₩126,715 | ₩128,740 | ₩126,004 | ₩128,565 | +1.46% | 277.4만 |
|---|
| 2026.09.14 | ₩127,117 | ₩127,828 | ₩125,347 | ₩127,278 | +0.13% | 287.8만 |
|---|
| 2026.09.11 | ₩127,882 | ₩128,311 | ₩124,905 | ₩126,608 | -1.00% | 195.9만 |
|---|
| 2026.09.10 | ₩126,755 | ₩126,916 | ₩124,838 | ₩126,460 | -0.23% | 156만 |
|---|
| 2026.09.09 | ₩126,085 | ₩127,198 | ₩124,409 | ₩124,798 | -1.02% | 106만 |
|---|
| 2026.09.08 | ₩127,386 | ₩128,002 | ₩125,843 | ₩126,138 | -0.98% | 119.6만 |
|---|
| 2026.09.04 | ₩128,270 | ₩129,759 | ₩127,801 | ₩128,525 | +0.20% | 129.7만 |
|---|
| 2026.09.03 | ₩125,294 | ₩129,504 | ₩125,052 | ₩129,491 | +3.35% | 134.1만 |
|---|
| 2026.09.02 | ₩125,106 | ₩126,058 | ₩123,028 | ₩124,436 | -0.54% | 104만 |
|---|
| 2026.09.01 | ₩126,031 | ₩126,045 | ₩122,344 | ₩122,947 | -2.45% | 144.5만 |
|---|
| 2026.08.31 | ₩124,355 | ₩125,428 | ₩122,934 | ₩124,999 | +0.52% | 146.2만 |
|---|
| 2026.08.28 | ₩124,583 | ₩125,307 | ₩123,282 | ₩124,771 | +0.15% | 154.6만 |
|---|
| 2026.08.27 | ₩123,390 | ₩125,106 | ₩122,116 | ₩123,966 | +0.47% | 147.7만 |
|---|
| 2026.08.26 | ₩120,359 | ₩122,759 | ₩119,595 | ₩122,706 | +1.95% | 160.3만 |
|---|
| 2026.08.25 | ₩120,440 | ₩120,869 | ₩118,656 | ₩120,265 | -0.14% | 108.4만 |
|---|
| 2026.08.24 | ₩117,852 | ₩120,145 | ₩117,852 | ₩119,997 | +1.82% | 107.2만 |
|---|
| 2026.08.21 | ₩117,516 | ₩118,469 | ₩117,141 | ₩117,691 | +0.15% | 104.4만 |
|---|
| 2026.08.20 | ₩117,114 | ₩118,241 | ₩116,041 | ₩116,591 | -0.45% | 109.4만 |
|---|
| 2026.08.19 | ₩120,601 | ₩121,418 | ₩117,248 | ₩117,516 | -2.56% | 137.9만 |
|---|
| 2026.08.18 | ₩124,167 | ₩124,409 | ₩120,346 | ₩120,373 | -3.06% | 107.1만 |
|---|
| 2026.08.17 | ₩125,481 | ₩126,648 | ₩122,639 | ₩122,706 | -2.21% | 102.6만 |
|---|
| 2026.08.14 | ₩124,449 | ₩126,125 | ₩124,167 | ₩125,146 | +0.56% | 124.8만 |
|---|
| 2026.08.13 | ₩124,221 | ₩126,782 | ₩123,832 | ₩124,301 | +0.06% | 102.6만 |
|---|
| 2026.08.12 | ₩120,507 | ₩123,349 | ₩120,507 | ₩123,081 | +2.14% | 136.3만 |
|---|
| 2026.08.11 | ₩121,673 | ₩122,733 | ₩120,413 | ₩120,480 | -0.98% | 151.4만 |
|---|
| 2026.08.10 | ₩121,150 | ₩122,666 | ₩120,413 | ₩122,545 | +1.15% | 107.7만 |
|---|
| 2026.08.07 | ₩120,091 | ₩121,633 | ₩119,166 | ₩121,432 | +1.12% | 144.8만 |
|---|
| 2026.08.06 | ₩120,265 | ₩121,204 | ₩119,367 | ₩120,426 | +0.13% | 93.8만 |
|---|
| 2026.08.05 | ₩122,424 | ₩122,424 | ₩118,428 | ₩119,447 | -2.43% | 175.4만 |
|---|
| 2026.08.04 | ₩120,507 | ₩122,692 | ₩119,595 | ₩122,545 | +1.69% | 134.9만 |
|---|
| 2026.08.03 | ₩115,411 | ₩122,143 | ₩115,237 | ₩120,828 | +4.69% | 211.3만 |
|---|
| 2026.07.31 | ₩116,444 | ₩116,444 | ₩114,406 | ₩115,465 | -0.84% | 139.2만 |
|---|
| 2026.07.30 | ₩110,946 | ₩116,511 | ₩110,892 | ₩116,350 | +4.87% | 243.7만 |
|---|
| 2026.07.29 | ₩111,965 | ₩113,963 | ₩110,115 | ₩112,139 | +0.16% | 276.1만 |
|---|
| 2026.07.28 | ₩116,189 | ₩118,254 | ₩116,122 | ₩117,905 | +1.48% | 193.4만 |
|---|
| 2026.07.27 | ₩116,109 | ₩117,423 | ₩114,741 | ₩115,881 | -0.20% | 231.8만 |
|---|
| 2026.07.24 | ₩114,312 | ₩116,310 | ₩113,534 | ₩115,612 | +1.14% | 141.1만 |
|---|
| 2026.07.23 | ₩116,846 | ₩116,940 | ₩114,607 | ₩115,921 | -0.79% | 198.4만 |
|---|
| 2026.07.22 | ₩118,723 | ₩118,898 | ₩117,262 | ₩117,718 | -0.85% | 74.9만 |
|---|
| 2026.07.21 | ₩118,254 | ₩119,380 | ₩117,718 | ₩118,509 | +0.22% | 95.3만 |
|---|
| 2026.07.20 | ₩119,380 | ₩120,131 | ₩118,857 | ₩119,139 | -0.20% | 78.2만 |
|---|
| 2026.07.17 | ₩120,011 | ₩121,231 | ₩118,844 | ₩119,407 | -0.50% | 114.8만 |
|---|
| 2026.07.16 | ₩119,555 | ₩120,668 | ₩118,723 | ₩120,104 | +0.46% | 82만 |
|---|
| 2026.07.15 | ₩118,147 | ₩119,809 | ₩117,677 | ₩119,340 | +1.01% | 132.3만 |
|---|
| 2026.07.14 | ₩119,367 | ₩120,386 | ₩118,053 | ₩118,629 | -0.62% | 152만 |
|---|
| 2026.07.13 | ₩118,308 | ₩120,064 | ₩117,664 | ₩119,890 | +1.34% | 134.9만 |
|---|
| 2026.07.10 | ₩118,831 | ₩119,072 | ₩117,248 | ₩117,329 | -1.26% | 131.5만 |
|---|
| 2026.07.09 | ₩117,798 | ₩118,723 | ₩116,779 | ₩118,589 | +0.67% | 133.5만 |
|---|
| 2026.07.08 | ₩120,306 | ₩120,319 | ₩117,275 | ₩117,651 | -2.21% | 132.2만 |
|---|
| 2026.07.07 | ₩120,976 | ₩121,888 | ₩119,394 | ₩119,608 | -1.13% | 209.2만 |
|---|
| 2026.07.06 | ₩123,349 | ₩123,349 | ₩114,660 | ₩120,024 | -2.70% | 274.4만 |
|---|
| 2026.07.02 | ₩123,068 | ₩123,846 | ₩121,258 | ₩123,819 | +0.61% | 92.6만 |
|---|
| 2026.07.01 | ₩120,587 | ₩123,510 | ₩120,225 | ₩122,558 | +1.63% | 134.3만 |
|---|
| 2026.06.30 | ₩119,917 | ₩121,445 | ₩119,273 | ₩119,876 | -0.03% | 119.5만 |
|---|
| 2026.06.29 | ₩119,783 | ₩120,520 | ₩118,764 | ₩120,239 | +0.38% | 126.5만 |
|---|
| 2026.06.26 | ₩120,024 | ₩120,842 | ₩119,045 | ₩120,842 | +0.68% | 162.6만 |
|---|
| 2026.06.25 | ₩119,126 | ₩120,346 | ₩117,302 | ₩119,233 | +0.09% | 109만 |
|---|
| 2026.06.24 | ₩122,478 | ₩122,478 | ₩118,737 | ₩118,871 | -2.95% | 134.4만 |
|---|
| 2026.06.23 | ₩121,740 | ₩122,652 | ₩121,016 | ₩122,478 | +0.61% | 122.2만 |
|---|
| 2026.06.22 | ₩121,123 | ₩122,531 | ₩120,748 | ₩121,459 | +0.28% | 132.4만 |
|---|
| 2026.06.18 | ₩123,336 | ₩124,127 | ₩120,158 | ₩120,654 | -2.17% | 594.1만 |
|---|
| 2026.06.17 | ₩123,309 | ₩124,328 | ₩122,371 | ₩122,853 | -0.37% | 135만 |
|---|
| 2026.06.16 | ₩123,926 | ₩124,556 | ₩122,545 | ₩123,765 | -0.13% | 136.3만 |
|---|
| 2026.06.15 | ₩123,966 | ₩124,999 | ₩122,746 | ₩123,121 | -0.68% | 129.2만 |
|---|
| 2026.06.12 | ₩123,349 | ₩124,663 | ₩122,786 | ₩124,342 | +0.80% | 179만 |
|---|
| 2026.06.11 | ₩122,491 | ₩123,363 | ₩121,807 | ₩122,974 | +0.39% | 146.3만 |
|---|
| 2026.06.10 | ₩118,911 | ₩122,505 | ₩118,013 | ₩121,593 | +2.26% | 208.5만 |
|---|
| 2026.06.09 | ₩117,074 | ₩119,233 | ₩116,806 | ₩117,999 | +0.79% | 171.2만 |
|---|
| 2026.06.08 | ₩115,773 | ₩117,744 | ₩115,331 | ₩116,685 | +0.79% | 142.3만 |
|---|
| 2026.06.05 | ₩114,526 | ₩116,497 | ₩114,406 | ₩116,444 | +1.67% | 116.9만 |
|---|
| 2026.06.04 | ₩113,078 | ₩114,499 | ₩112,957 | ₩113,856 | +0.69% | 96.3만 |
|---|
| 2026.06.03 | ₩113,373 | ₩113,373 | ₩110,772 | ₩111,979 | -1.23% | 86.8만 |
|---|
| 2026.06.02 | ₩111,335 | ₩114,057 | ₩111,335 | ₩112,864 | +1.37% | 104.6만 |
|---|
| 2026.06.01 | ₩111,201 | ₩112,783 | ₩110,705 | ₩111,871 | +0.60% | 104만 |
|---|
| 2026.05.29 | ₩110,410 | ₩112,984 | ₩110,410 | ₩111,603 | +1.08% | 159만 |
|---|
| 2026.05.28 | ₩110,892 | ₩111,536 | ₩110,262 | ₩110,557 | -0.30% | 97.4만 |
|---|
| 2026.05.27 | ₩112,770 | ₩113,467 | ₩111,751 | ₩111,844 | -0.82% | 119.3만 |
|---|
| 2026.05.26 | ₩112,475 | ₩113,842 | ₩111,724 | ₩113,199 | +0.64% | 88.9만 |
|---|
| 2026.05.22 | ₩113,682 | ₩113,963 | ₩112,823 | ₩113,333 | -0.31% | 91.3만 |
|---|
| 2026.05.21 | ₩112,448 | ₩114,339 | ₩111,322 | ₩113,293 | +0.75% | 138.9만 |
|---|
| 2026.05.20 | ₩110,544 | ₩112,689 | ₩109,779 | ₩112,408 | +1.69% | 110.8만 |
|---|
| 2026.05.19 | ₩111,067 | ₩111,617 | ₩109,578 | ₩110,262 | -0.72% | 98.5만 |
|---|
| 2026.05.18 | ₩109,578 | ₩111,912 | ₩109,578 | ₩110,986 | +1.28% | 112.2만 |
|---|
| 2026.05.15 | ₩108,653 | ₩109,779 | ₩108,318 | ₩109,471 | +0.75% | 114.1만 |
|---|
| 2026.05.14 | ₩107,849 | ₩109,283 | ₩107,849 | ₩108,479 | +0.58% | 82만 |
|---|
| 2026.05.13 | ₩108,465 | ₩109,203 | ₩107,406 | ₩107,849 | -0.57% | 91.9만 |
|---|
| 2026.05.12 | ₩107,352 | ₩109,954 | ₩107,352 | ₩108,827 | +1.37% | 98.8만 |
|---|
| 2026.05.11 | ₩108,801 | ₩109,766 | ₩108,304 | ₩109,297 | +0.46% | 141만 |
|---|
| 2026.05.08 | ₩107,956 | ₩109,391 | ₩107,178 | ₩108,452 | +0.46% | 116.1만 |
|---|
| 2026.05.07 | ₩107,567 | ₩108,224 | ₩106,481 | ₩107,701 | +0.12% | 133.6만 |
|---|
| 2026.05.06 | ₩108,599 | ₩110,235 | ₩107,607 | ₩107,661 | -0.86% | 116만 |
|---|
| 2026.05.05 | ₩108,144 | ₩109,552 | ₩107,513 | ₩108,385 | +0.22% | 101.8만 |
|---|
| 2026.05.04 | ₩107,849 | ₩109,578 | ₩107,299 | ₩107,594 | -0.24% | 95만 |
|---|
| 2026.05.01 | ₩107,406 | ₩109,163 | ₩107,138 | ₩108,398 | +0.92% | 147.4만 |
|---|
| 2026.04.30 | ₩107,460 | ₩108,881 | ₩107,044 | ₩107,782 | +0.30% | 210.2만 |
|---|
| 2026.04.29 | ₩107,272 | ₩109,806 | ₩106,320 | ₩109,002 | +1.61% | 239.6만 |
|---|
| 2026.04.28 | ₩104,175 | ₩105,113 | ₩103,625 | ₩104,349 | +0.17% | 174.2만 |
|---|
| 2026.04.27 | ₩103,625 | ₩104,671 | ₩103,410 | ₩103,424 | -0.19% | 131.2만 |
|---|
| 2026.04.24 | ₩103,142 | ₩103,906 | ₩102,820 | ₩103,893 | +0.73% | 122.5만 |
|---|
| 2026.04.23 | ₩103,759 | ₩105,328 | ₩103,330 | ₩104,268 | +0.49% | 172.3만 |
|---|
| 2026.04.22 | ₩105,636 | ₩105,636 | ₩102,539 | ₩103,692 | -1.84% | 257.3만 |
|---|
| 2026.04.21 | ₩106,561 | ₩106,575 | ₩105,314 | ₩105,650 | -0.86% | 158.8만 |
|---|
| 2026.04.20 | ₩106,481 | ₩107,540 | ₩106,105 | ₩106,240 | -0.23% | 112.7만 |
|---|
| 2026.04.17 | ₩105,945 | ₩108,009 | ₩105,945 | ₩106,776 | +0.78% | 112.6만 |
|---|
| 2026.04.16 | ₩106,253 | ₩106,990 | ₩105,073 | ₩105,904 | -0.33% | 120.1만 |
|---|
| 2026.04.15 | ₩103,719 | ₩106,508 | ₩103,571 | ₩105,797 | +2.00% | 111.4만 |
|---|
| 2026.04.14 | ₩103,290 | ₩104,483 | ₩103,062 | ₩103,960 | +0.65% | 70.5만 |
|---|
| 2026.04.13 | ₩102,083 | ₩103,705 | ₩102,056 | ₩103,517 | +1.41% | 88.3만 |
|---|
| 2026.04.10 | ₩102,445 | ₩103,142 | ₩101,841 | ₩102,807 | +0.35% | 84.6만 |
|---|
| 2026.04.09 | ₩103,397 | ₩104,107 | ₩102,552 | ₩102,753 | -0.62% | 116.7만 |
|---|
| 2026.04.08 | ₩102,740 | ₩104,107 | ₩102,632 | ₩103,987 | +1.21% | 134.3만 |
|---|
| 2026.04.07 | ₩101,372 | ₩101,801 | ₩100,702 | ₩101,533 | +0.16% | 81.3만 |
|---|
| 2026.04.06 | ₩99,146 | ₩101,694 | ₩99,146 | ₩101,694 | +2.57% | 88만 |
|---|
| 2026.04.02 | ₩98,409 | ₩99,736 | ₩96,920 | ₩99,455 | +1.06% | 111.2만 |
|---|
| 2026.04.01 | ₩99,025 | ₩100,045 | ₩97,738 | ₩99,039 | +0.01% | 191.1만 |
|---|
| 2026.03.31 | ₩99,334 | ₩99,857 | ₩97,550 | ₩97,926 | -1.42% | 118만 |
|---|
| 2026.03.30 | ₩98,891 | ₩98,999 | ₩96,169 | ₩97,872 | -1.03% | 156.2만 |
|---|
| 2026.03.27 | ₩99,683 | ₩99,683 | ₩97,390 | ₩97,752 | -1.94% | 115.8만 |
|---|
| 2026.03.26 | ₩99,830 | ₩100,795 | ₩99,307 | ₩99,830 | 0.00% | 100.1만 |
|---|
| 2026.03.25 | ₩99,910 | ₩100,635 | ₩98,529 | ₩99,897 | -0.01% | 83.6만 |
|---|
| 2026.03.24 | ₩97,819 | ₩99,401 | ₩97,644 | ₩99,012 | +1.22% | 132.1만 |
|---|
| 2026.03.23 | ₩99,307 | ₩99,978 | ₩97,671 | ₩98,221 | -1.09% | 117.7만 |
|---|
| 2026.03.20 | ₩98,556 | ₩98,932 | ₩96,652 | ₩97,242 | -1.33% | 1180.5만 |
|---|
| 2026.03.19 | ₩99,160 | ₩99,522 | ₩97,336 | ₩97,819 | -1.35% | 193.2만 |
|---|
| 2026.03.18 | ₩99,763 | ₩100,688 | ₩98,610 | ₩99,548 | -0.22% | 189.5만 |
|---|
| 2026.03.17 | ₩98,945 | ₩101,452 | ₩97,202 | ₩100,822 | +1.90% | 186.8만 |
|---|
| 2026.03.16 | ₩97,175 | ₩98,154 | ₩96,572 | ₩97,671 | +0.51% | 147.2만 |
|---|
| 2026.03.13 | ₩98,368 | ₩98,368 | ₩96,531 | ₩96,759 | -1.64% | 129.9만 |
|---|
| 2026.03.12 | ₩95,941 | ₩98,114 | ₩94,909 | ₩97,470 | +1.59% | 176.3만 |
|---|
| 2026.03.11 | ₩97,108 | ₩98,878 | ₩95,982 | ₩97,229 | +0.12% | 235.4만 |
|---|
| 2026.03.10 | ₩98,368 | ₩99,280 | ₩96,035 | ₩97,591 | -0.79% | 167.2만 |
|---|
| 2026.03.09 | ₩97,014 | ₩97,980 | ₩94,708 | ₩97,805 | +0.82% | 185.7만 |
|---|
| 2026.03.06 | ₩98,154 | ₩98,757 | ₩96,116 | ₩98,583 | +0.44% | 175.9만 |
|---|
| 2026.03.05 | ₩97,711 | ₩99,884 | ₩96,987 | ₩99,615 | +1.95% | 147.4만 |
|---|
| 2026.03.04 | ₩94,641 | ₩98,449 | ₩93,903 | ₩98,409 | +3.98% | 176.7만 |
|---|
| 2026.03.03 | ₩94,949 | ₩95,660 | ₩92,549 | ₩94,748 | -0.21% | 146.2만 |
|---|
| 2026.03.02 | ₩95,874 | ₩97,470 | ₩95,512 | ₩96,692 | +0.85% | 165.5만 |
|---|
| 2026.02.27 | ₩98,570 | ₩98,570 | ₩95,110 | ₩96,183 | -2.42% | 205.1만 |
|---|
| 2026.02.26 | ₩98,435 | ₩99,535 | ₩97,229 | ₩98,985 | +0.56% | 131.1만 |
|---|
| 2026.02.25 | ₩96,330 | ₩97,430 | ₩94,775 | ₩97,188 | +0.89% | 146.2만 |
|---|
| 2026.02.24 | ₩94,963 | ₩96,518 | ₩94,520 | ₩96,062 | +1.16% | 160.5만 |
|---|
| 2026.02.23 | ₩99,253 | ₩99,951 | ₩94,735 | ₩94,989 | -4.30% | 213만 |
|---|
| 2026.02.20 | ₩99,280 | ₩99,897 | ₩97,403 | ₩98,757 | -0.53% | 153.6만 |
|---|
| 2026.02.19 | ₩98,006 | ₩99,160 | ₩97,591 | ₩98,516 | +0.52% | 117.5만 |
|---|
| 2026.02.18 | ₩97,711 | ₩98,368 | ₩96,196 | ₩98,234 | +0.54% | 116만 |
|---|
| 2026.02.17 | ₩95,941 | ₩97,926 | ₩95,848 | ₩97,765 | +1.90% | 122.2만 |
|---|
| 2026.02.13 | ₩94,238 | ₩97,202 | ₩93,809 | ₩96,062 | +1.94% | 148.3만 |
|---|
| 2026.02.12 | ₩95,754 | ₩96,277 | ₩93,595 | ₩94,963 | -0.83% | 170.8만 |
|---|
| 2026.02.11 | ₩96,223 | ₩96,639 | ₩94,466 | ₩95,754 | -0.49% | 198.9만 |
|---|
| 2026.02.10 | ₩96,129 | ₩97,443 | ₩94,842 | ₩96,196 | +0.07% | 149.1만 |
|---|
| 2026.02.09 | ₩99,683 | ₩101,520 | ₩95,941 | ₩96,143 | -3.55% | 233만 |
|---|
| 2026.02.06 | ₩95,123 | ₩101,412 | ₩93,783 | ₩99,978 | +5.10% | 450.5만 |
|---|
| 2026.02.05 | ₩103,397 | ₩105,153 | ₩101,292 | ₩101,452 | -1.88% | 278.6만 |
|---|
| 2026.02.04 | ₩103,129 | ₩104,107 | ₩102,512 | ₩103,209 | +0.08% | 147.5만 |
|---|
| 2026.02.03 | ₩102,472 | ₩103,517 | ₩101,667 | ₩102,659 | +0.18% | 119.7만 |
|---|
| 2026.02.02 | ₩101,975 | ₩102,834 | ₩101,533 | ₩102,539 | +0.55% | 124.2만 |
|---|
| 2026.01.30 | ₩101,064 | ₩102,284 | ₩100,232 | ₩101,868 | +0.80% | 182.4만 |
|---|
| 2026.01.29 | ₩103,303 | ₩103,517 | ₩101,680 | ₩102,297 | -0.97% | 187.5만 |
|---|
| 2026.01.28 | ₩101,439 | ₩102,673 | ₩100,836 | ₩102,297 | +0.85% | 100.9만 |
|---|
| 2026.01.27 | ₩102,217 | ₩102,217 | ₩101,278 | ₩101,721 | -0.49% | 91.5만 |
|---|
| 2026.01.26 | ₩102,244 | ₩103,491 | ₩101,600 | ₩102,431 | +0.18% | 76.1만 |
|---|
| 2026.01.23 | ₩102,726 | ₩103,062 | ₩101,037 | ₩102,042 | -0.67% | 68.6만 |
|---|
| 2026.01.22 | ₩102,552 | ₩103,182 | ₩101,841 | ₩103,169 | +0.60% | 89만 |
|---|
| 2026.01.21 | ₩102,136 | ₩103,035 | ₩101,452 | ₩102,847 | +0.70% | 97.8만 |
|---|
| 2026.01.20 | ₩101,479 | ₩102,472 | ₩100,862 | ₩101,211 | -0.26% | 159.1만 |
|---|
| 2026.01.16 | ₩103,062 | ₩103,745 | ₩100,661 | ₩102,029 | -1.00% | 197.6만 |
|---|
| 2026.01.15 | ₩107,312 | ₩108,009 | ₩103,652 | ₩103,772 | -3.30% | 210.9만 |
|---|
| 2026.01.14 | ₩106,588 | ₩107,969 | ₩105,904 | ₩107,031 | +0.42% | 148.3만 |
|---|
| 2026.01.13 | ₩108,613 | ₩108,827 | ₩105,837 | ₩106,374 | -2.06% | 126.4만 |
|---|
| 2026.01.12 | ₩107,473 | ₩108,479 | ₩106,441 | ₩107,352 | -0.11% | 105.5만 |
|---|
| 2026.01.09 | ₩107,607 | ₩108,465 | ₩107,580 | ₩107,661 | +0.05% | 82.2만 |
|---|
| 2026.01.08 | ₩105,663 | ₩107,875 | ₩105,194 | ₩107,768 | +1.99% | 118만 |
|---|
| 2026.01.07 | ₩105,985 | ₩105,985 | ₩103,947 | ₩105,140 | -0.80% | 105.5만 |
|---|
| 2026.01.06 | ₩104,671 | ₩105,904 | ₩103,357 | ₩105,475 | +0.77% | 130만 |
|---|
| 2026.01.05 | ₩102,177 | ₩106,186 | ₩101,774 | ₩105,006 | +2.77% | 128.1만 |
|---|
| 2026.01.02 | ₩103,585 | ₩104,000 | ₩102,619 | ₩103,558 | -0.03% | 108.4만 |
|---|
| 2025.12.31 | ₩105,127 | ₩105,127 | ₩103,839 | ₩103,920 | -1.15% | 77.4만 |
|---|
| 2025.12.30 | ₩105,408 | ₩105,556 | ₩104,657 | ₩105,019 | -0.37% | 63.5만 |
|---|
| 2025.12.29 | ₩105,810 | ₩106,414 | ₩104,805 | ₩105,355 | -0.43% | 68.9만 |
|---|
| 2025.12.26 | ₩106,025 | ₩106,266 | ₩105,194 | ₩105,717 | -0.29% | 46.7만 |
|---|
| 2025.12.24 | ₩106,307 | ₩106,508 | ₩105,690 | ₩105,998 | -0.29% | 38.2만 |
|---|
| 2025.12.23 | ₩105,891 | ₩106,977 | ₩105,515 | ₩106,454 | +0.53% | 92.8만 |
|---|
| 2025.12.22 | ₩106,012 | ₩107,004 | ₩105,234 | ₩105,515 | -0.47% | 100만 |
|---|
| 2025.12.19 | ₩106,535 | ₩107,554 | ₩105,515 | ₩106,253 | -0.26% | 489.3만 |
|---|
| 2025.12.18 | ₩104,255 | ₩106,695 | ₩103,357 | ₩106,548 | +2.20% | 179만 |
|---|
| 2025.12.17 | ₩103,893 | ₩104,979 | ₩103,370 | ₩104,470 | +0.55% | 135.3만 |
|---|
| 2025.12.16 | ₩103,812 | ₩104,134 | ₩102,941 | ₩103,947 | +0.13% | 129.1만 |
|---|
| 2025.12.15 | ₩101,962 | ₩104,255 | ₩101,962 | ₩103,397 | +1.41% | 180.4만 |
|---|
| 2025.12.12 | ₩102,874 | ₩103,504 | ₩102,150 | ₩103,410 | +0.52% | 140만 |
|---|
| 2025.12.11 | ₩99,870 | ₩103,222 | ₩99,495 | ₩102,579 | +2.71% | 182.6만 |
|---|
| 2025.12.10 | ₩98,583 | ₩99,843 | ₩97,899 | ₩99,575 | +1.01% | 245.9만 |
|---|
| 2025.12.09 | ₩98,047 | ₩99,173 | ₩97,470 | ₩98,395 | +0.36% | 182.3만 |
|---|
| 2025.12.08 | ₩98,798 | ₩99,495 | ₩96,169 | ₩97,644 | -1.17% | 182.9만 |
|---|
| 2025.12.05 | ₩101,345 | ₩101,345 | ₩99,441 | ₩99,615 | -1.71% | 132만 |
|---|
| 2025.12.04 | ₩98,435 | ₩99,146 | ₩97,926 | ₩98,342 | -0.10% | 124.3만 |
|---|
| 2025.12.03 | ₩99,629 | ₩99,924 | ₩98,154 | ₩98,623 | -1.01% | 189.3만 |
|---|
| 2025.12.02 | ₩101,225 | ₩101,278 | ₩99,280 | ₩99,629 | -1.58% | 127.2만 |
|---|
| 2025.12.01 | ₩101,520 | ₩102,110 | ₩100,715 | ₩100,836 | -0.67% | 125.8만 |
|---|
| 2025.11.28 | ₩102,405 | ₩103,075 | ₩101,788 | ₩101,868 | -0.52% | 68.5만 |
|---|
| 2025.11.26 | ₩102,954 | ₩103,249 | ₩101,975 | ₩102,418 | -0.52% | 129.1만 |
|---|
| 2025.11.25 | ₩102,217 | ₩103,652 | ₩101,707 | ₩102,646 | +0.42% | 125.2만 |
|---|
| 2025.11.24 | ₩101,225 | ₩101,815 | ₩100,407 | ₩101,452 | +0.23% | 146.5만 |
|---|
| 2025.11.21 | ₩102,378 | ₩103,088 | ₩100,916 | ₩101,452 | -0.90% | 117.4만 |
|---|
| 2025.11.20 | ₩103,558 | ₩104,429 | ₩101,801 | ₩102,297 | -1.22% | 104.7만 |
|---|
| 2025.11.19 | ₩103,048 | ₩103,893 | ₩102,056 | ₩102,579 | -0.46% | 130.5만 |
|---|
| 2025.11.18 | ₩101,131 | ₩103,222 | ₩100,889 | ₩102,874 | +1.72% | 117.1만 |
|---|
| 2025.11.17 | ₩102,834 | ₩102,981 | ₩101,171 | ₩101,801 | -1.00% | 129.4만 |
|---|
| 2025.11.14 | ₩102,887 | ₩104,027 | ₩101,788 | ₩103,209 | +0.31% | 81.3만 |
|---|
| 2025.11.13 | ₩103,517 | ₩104,590 | ₩102,847 | ₩103,249 | -0.26% | 113.8만 |
|---|
| 2025.11.12 | ₩102,324 | ₩104,537 | ₩102,324 | ₩103,705 | +1.35% | 86.4만 |
|---|
| 2025.11.11 | ₩103,652 | ₩104,322 | ₩102,270 | ₩102,351 | -1.25% | 88.3만 |
|---|
| 2025.11.10 | ₩104,617 | ₩105,609 | ₩103,625 | ₩103,692 | -0.88% | 91.9만 |
|---|
| 2025.11.07 | ₩102,284 | ₩105,060 | ₩101,426 | ₩104,791 | +2.45% | 188.2만 |
|---|
| 2025.11.06 | ₩103,142 | ₩104,362 | ₩102,337 | ₩102,954 | -0.18% | 184.7만 |
|---|
| 2025.11.05 | ₩105,408 | ₩105,542 | ₩102,244 | ₩102,941 | -2.34% | 249.5만 |
|---|
| 2025.11.04 | ₩99,830 | ₩105,918 | ₩99,830 | ₩104,858 | +5.04% | 388만 |
|---|
| 2025.11.03 | ₩97,765 | ₩98,798 | ₩96,826 | ₩97,792 | +0.03% | 231.9만 |
|---|
| 2025.10.31 | ₩98,637 | ₩98,798 | ₩97,604 | ₩98,449 | -0.19% | 173.4만 |
|---|
| 2025.10.30 | ₩100,433 | ₩101,037 | ₩98,462 | ₩98,556 | -1.87% | 221.4만 |
|---|
| 2025.10.29 | ₩99,508 | ₩100,970 | ₩99,441 | ₩100,380 | +0.88% | 161만 |
|---|
| 2025.10.28 | ₩101,613 | ₩101,680 | ₩100,058 | ₩100,138 | -1.45% | 121만 |
|---|
| 2025.10.27 | ₩102,646 | ₩102,847 | ₩101,560 | ₩101,640 | -0.98% | 87.9만 |
|---|
| 2025.10.24 | ₩102,083 | ₩102,847 | ₩101,761 | ₩102,016 | -0.07% | 75.7만 |
|---|
| 2025.10.23 | ₩102,539 | ₩102,793 | ₩101,841 | ₩102,458 | -0.08% | 74.1만 |
|---|
| 2025.10.22 | ₩102,713 | ₩103,745 | ₩101,613 | ₩102,190 | -0.51% | 105.8만 |
|---|
| 2025.10.21 | ₩101,895 | ₩103,222 | ₩101,573 | ₩102,686 | +0.78% | 96.3만 |
|---|
| 2025.10.20 | ₩101,573 | ₩102,069 | ₩100,983 | ₩101,506 | -0.07% | 84.9만 |
|---|
| 2025.10.17 | ₩98,905 | ₩101,225 | ₩98,811 | ₩101,184 | +2.30% | 120.4만 |
|---|
| 2025.10.16 | ₩101,198 | ₩101,479 | ₩98,690 | ₩98,811 | -2.36% | 98.4만 |
|---|
| 2025.10.15 | ₩102,619 | ₩103,330 | ₩101,157 | ₩101,815 | -0.78% | 83.4만 |
|---|
| 2025.10.14 | ₩100,621 | ₩102,740 | ₩100,621 | ₩102,726 | +2.09% | 109.3만 |
|---|
| 2025.10.13 | ₩102,337 | ₩102,793 | ₩100,675 | ₩101,184 | -1.13% | 104.4만 |
|---|
| 2025.10.10 | ₩103,196 | ₩103,987 | ₩101,493 | ₩101,707 | -1.44% | 141만 |
|---|